Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 450.32 | 459.30 | 448.09 | 459.06 | 1,313,979 | +10.39(+2.32%) |
May 30, 2017 | 455.13 | 458.48 | 448.08 | 448.67 | 865,656 | -6.50(-1.43%) |
May 26, 2017 | 456.70 | 459.25 | 453.35 | 455.17 | 475,520 | -0.53(-0.12%) |
May 25, 2017 | 460.04 | 460.04 | 455.02 | 455.70 | 671,831 | -2.54(-0.55%) |
May 24, 2017 | 461.37 | 461.94 | 452.11 | 458.24 | 468,844 | -3.13(-0.68%) |
May 23, 2017 | 462.00 | 464.25 | 458.79 | 461.37 | 573,858 | +0.38(+0.08%) |
May 22, 2017 | 448.48 | 464.40 | 448.39 | 460.99 | 782,801 | +10.98(+2.44%) |
May 19, 2017 | 456.06 | 458.49 | 448.00 | 450.01 | 996,846 | -7.32(-1.60%) |
May 18, 2017 | 448.00 | 462.96 | 446.05 | 457.33 | 1,107,622 | +10.61(+2.38%) |
May 17, 2017 | 451.29 | 458.58 | 445.30 | 446.72 | 750,078 | -8.03(-1.77%) |
May 16, 2017 | 451.79 | 456.74 | 445.80 | 454.75 | 943,096 | +4.34(+0.96%) |
May 15, 2017 | 440.38 | 450.78 | 439.61 | 450.41 | 772,102 | +8.36(+1.89%) |
May 12, 2017 | 441.54 | 452.88 | 438.59 | 442.05 | 1,213,708 | +1.62(+0.37%) |
May 11, 2017 | 429.79 | 441.71 | 428.85 | 440.43 | 895,983 | +8.86(+2.05%) |
May 10, 2017 | 427.13 | 431.74 | 422.95 | 431.57 | 518,969 | +4.39(+1.03%) |
May 09, 2017 | 422.83 | 428.72 | 421.55 | 427.18 | 567,078 | +3.80(+0.90%) |
May 08, 2017 | 427.76 | 436.47 | 421.88 | 423.38 | 864,606 | -5.62(-1.31%) |
May 05, 2017 | 434.79 | 438.47 | 426.40 | 429.00 | 1,060,607 | -5.31(-1.22%) |
May 04, 2017 | 410.19 | 437.32 | 410.19 | 434.31 | 2,320,333 | +27.28(+6.70%) |
May 03, 2017 | 402.00 | 408.12 | 400.39 | 407.03 | 1,265,306 | +4.99(+1.24%) |
May 02, 2017 | 396.65 | 402.99 | 392.70 | 402.04 | 884,408 | +5.87(+1.48%) |
May 01, 2017 | 388.80 | 399.98 | 388.22 | 396.17 | 1,246,852 | +7.68(+1.98%) |
Apr 28, 2017 | 368.51 | 393.50 | 368.30 | 388.49 | 2,180,107 | +21.87(+5.97%) |
Apr 27, 2017 | 370.90 | 371.71 | 360.00 | 366.62 | 1,981,461 | -4.77(-1.28%) |
Apr 26, 2017 | 372.12 | 375.40 | 369.47 | 371.39 | 516,438 | -0.93(-0.25%) |
Apr 25, 2017 | 373.09 | 376.24 | 370.01 | 372.32 | 711,724 | +0.39(+0.10%) |
Apr 24, 2017 | 373.83 | 374.94 | 369.05 | 371.93 | 714,988 | +1.81(+0.49%) |
Apr 21, 2017 | 376.40 | 379.20 | 368.81 | 370.12 | 640,254 | -6.28(-1.67%) |
Apr 20, 2017 | 371.92 | 377.48 | 368.05 | 376.40 | 767,957 | +5.44(+1.47%) |
Apr 19, 2017 | 368.12 | 371.31 | 366.52 | 370.96 | 501,200 | +4.90(+1.34%) |
Apr 18, 2017 | 371.04 | 374.72 | 363.39 | 366.06 | 520,307 | -7.39(-1.98%) |
Apr 17, 2017 | 373.00 | 374.36 | 369.11 | 373.45 | 574,429 | +3.08(+0.83%) |
Apr 13, 2017 | 367.61 | 373.87 | 366.50 | 370.37 | 699,818 | +4.04(+1.10%) |
Apr 12, 2017 | 367.00 | 372.60 | 364.23 | 366.33 | 660,995 | -0.74(-0.20%) |
Apr 11, 2017 | 372.50 | 373.89 | 363.99 | 367.07 | 851,398 | -6.19(-1.66%) |
Apr 10, 2017 | 380.01 | 382.89 | 372.83 | 373.26 | 896,036 | -7.29(-1.92%) |
Apr 07, 2017 | 379.60 | 381.36 | 375.61 | 380.55 | 741,730 | +1.07(+0.28%) |
Apr 06, 2017 | 379.00 | 381.98 | 376.36 | 379.48 | 1,120,083 | +2.12(+0.56%) |
Apr 05, 2017 | 382.93 | 384.51 | 375.72 | 377.36 | 772,871 | -5.56(-1.45%) |
Apr 04, 2017 | 383.94 | 386.06 | 379.28 | 382.92 | 681,157 | -0.27(-0.07%) |
Apr 03, 2017 | 388.00 | 392.75 | 382.26 | 383.19 | 994,837 | -4.32(-1.11%) |
Mar 31, 2017 | 385.75 | 390.00 | 382.60 | 387.51 | 570,333 | +1.33(+0.34%) |
Mar 30, 2017 | 394.89 | 397.21 | 385.82 | 386.18 | 967,019 | -7.96(-2.02%) |
Mar 29, 2017 | 382.46 | 401.21 | 382.06 | 394.14 | 1,945,473 | +11.59(+3.03%) |
Mar 28, 2017 | 383.47 | 388.82 | 376.22 | 382.55 | 1,651,244 | -1.13(-0.29%) |
Mar 27, 2017 | 371.69 | 384.96 | 371.04 | 383.68 | 1,386,403 | +10.68(+2.86%) |
Mar 24, 2017 | 367.92 | 374.85 | 366.72 | 373.00 | 881,363 | +7.98(+2.19%) |
Mar 23, 2017 | 369.19 | 370.73 | 364.44 | 365.02 | 676,038 | -4.12(-1.12%) |
Mar 22, 2017 | 373.12 | 374.74 | 366.12 | 369.14 | 684,628 | -1.84(-0.50%) |
Mar 21, 2017 | 382.89 | 383.08 | 370.24 | 370.98 | 1,224,516 | -11.04(-2.89%) |
Mar 20, 2017 | 380.83 | 385.71 | 377.72 | 382.02 | 576,945 | +1.73(+0.45%) |
Mar 17, 2017 | 380.05 | 386.69 | 370.68 | 380.29 | 2,839,916 | -12.30(-3.13%) |
Mar 16, 2017 | 397.46 | 397.46 | 389.29 | 392.59 | 770,860 | -5.21(-1.31%) |
Mar 15, 2017 | 393.64 | 399.72 | 391.83 | 397.80 | 808,206 | +6.70(+1.71%) |
Mar 14, 2017 | 386.87 | 393.59 | 386.87 | 391.10 | 548,963 | +2.22(+0.57%) |
Mar 13, 2017 | 389.20 | 389.98 | 384.28 | 388.88 | 572,707 | +0.65(+0.17%) |
Mar 10, 2017 | 392.95 | 392.95 | 384.21 | 388.23 | 743,795 | -1.91(-0.49%) |
Mar 09, 2017 | 383.18 | 392.21 | 381.43 | 390.14 | 1,101,606 | +8.77(+2.30%) |
Mar 08, 2017 | 373.59 | 382.69 | 373.50 | 381.37 | 832,730 | +8.85(+2.38%) |
Mar 07, 2017 | 378.76 | 382.22 | 370.63 | 372.52 | 890,909 | -9.41(-2.46%) |
Mar 06, 2017 | 378.13 | 383.82 | 376.45 | 381.93 | 1,020,846 | +3.27(+0.86%) |
Mar 03, 2017 | 375.98 | 379.46 | 371.00 | 378.66 | 513,995 | +2.80(+0.74%) |
Mar 02, 2017 | 379.05 | 381.99 | 375.00 | 375.86 | 512,279 | -3.19(-0.84%) |